Skip to main content

Birks Group Inc (NY: BGI )

2.460 -0.070 (-2.77%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 2.480 2.560 2.460 2.460 6,618 -0.07(-2.77%)
Jun 20, 2024 2.500 2.670 2.500 2.530 1,956 -0.04(-1.55%)
Jun 18, 2024 2.540 2.670 2.450 2.570 8,185 +0.00(+0.00%)
Jun 17, 2024 2.601 2.770 2.500 2.570 8,292 +0.01(+0.38%)
Jun 14, 2024 2.510 2.590 2.510 2.560 1,540 +0.08(+3.23%)
Jun 13, 2024 2.810 2.810 2.330 2.480 35,632 -0.31(-11.23%)
Jun 12, 2024 2.820 2.855 2.750 2.794 4,589 -0.12(-3.99%)
Jun 11, 2024 2.730 2.920 2.710 2.910 2,739 +0.10(+3.44%)
Jun 10, 2024 2.767 2.860 2.580 2.813 15,984 +0.09(+3.43%)
Jun 07, 2024 2.810 2.850 2.660 2.720 10,646 +0.01(+0.39%)
Jun 06, 2024 2.710 2.725 2.690 2.709 1,471 -0.02(-0.71%)
Jun 05, 2024 2.750 2.750 2.650 2.729 8,877 -0.01(-0.53%)
Jun 04, 2024 2.700 2.763 2.680 2.743 11,399 -0.01(-0.24%)
Jun 03, 2024 2.990 3.040 2.630 2.750 6,199 -0.19(-6.47%)
May 31, 2024 2.840 2.940 2.840 2.940 707 +0.09(+3.16%)
May 30, 2024 2.794 2.850 2.794 2.850 1,265 +0.06(+2.15%)
May 29, 2024 2.990 2.990 2.700 2.790 8,490 -0.17(-5.73%)
May 28, 2024 2.910 3.010 2.890 2.960 4,674 -0.04(-1.34%)
May 24, 2024 3.098 3.098 2.890 3.000 9,132 +0.00(+0.00%)
May 23, 2024 3.200 3.200 2.900 3.000 17,267 -0.04(-1.37%)
May 22, 2024 2.940 3.070 2.940 3.042 11,349 +0.04(+1.39%)
May 21, 2024 3.035 3.050 2.800 3.000 10,794 +0.06(+2.04%)
May 20, 2024 2.800 2.950 2.800 2.940 9,157 +0.13(+4.63%)
May 17, 2024 2.650 2.840 2.650 2.810 6,427 +0.17(+6.50%)
May 16, 2024 2.555 2.705 2.544 2.639 22,208 +0.08(+3.07%)
May 15, 2024 2.300 2.560 2.300 2.560 26,822 +0.32(+14.29%)
May 14, 2024 2.280 2.350 2.160 2.240 36,056 -0.05(-2.18%)
May 13, 2024 2.320 2.370 2.072 2.290 27,271 -0.03(-1.30%)
May 10, 2024 2.430 2.430 2.300 2.320 20,335 -0.16(-6.45%)
May 09, 2024 2.520 2.520 2.465 2.480 5,055 -0.06(-2.55%)
May 08, 2024 2.520 2.570 2.410 2.545 7,906 -0.02(-0.97%)
May 07, 2024 2.460 2.590 2.460 2.570 6,116 +0.11(+4.48%)
May 06, 2024 2.580 2.580 2.250 2.460 32,485 -0.05(-1.99%)
May 03, 2024 2.490 2.649 2.490 2.510 3,910 -0.04(-1.54%)
May 02, 2024 2.510 2.698 2.340 2.549 30,800 -0.06(-2.33%)
May 01, 2024 2.660 2.660 2.550 2.610 2,849 +0.05(+1.96%)
Apr 30, 2024 2.670 2.760 2.390 2.560 11,936 -0.14(-5.18%)
Apr 29, 2024 2.790 2.790 2.560 2.700 10,409 -0.00(-0.00%)
Apr 26, 2024 2.650 2.780 2.580 2.700 10,153 +0.02(+0.83%)
Apr 25, 2024 2.690 2.700 2.650 2.678 1,393 -0.01(-0.46%)
Apr 24, 2024 2.682 2.760 2.682 2.690 1,136 +0.01(+0.38%)
Apr 23, 2024 2.790 2.820 2.400 2.680 28,480 -0.00(-0.00%)
Apr 22, 2024 2.750 2.790 2.610 2.680 4,106 -0.17(-5.93%)
Apr 19, 2024 2.910 2.910 2.730 2.849 1,997 -0.09(-3.10%)
Apr 18, 2024 2.862 2.940 2.700 2.940 8,561 +0.11(+4.07%)
Apr 17, 2024 2.820 2.825 2.820 2.825 625 +0.12(+4.24%)
Apr 16, 2024 2.720 2.810 2.710 2.710 3,743 +0.01(+0.37%)
Apr 15, 2024 2.810 2.945 2.700 2.700 3,747 -0.20(-6.90%)
Apr 12, 2024 2.920 2.920 2.782 2.900 4,483 +0.00(+0.00%)
Apr 11, 2024 2.895 2.990 2.815 2.900 8,559 +0.06(+2.11%)
Apr 10, 2024 3.020 3.140 2.810 2.840 3,734 -0.22(-7.30%)
Apr 09, 2024 3.100 3.160 3.000 3.064 26,349 -0.01(-0.24%)
Apr 08, 2024 3.230 3.230 3.050 3.071 14,463 -0.10(-3.12%)
Apr 05, 2024 3.200 3.287 3.140 3.170 3,808 -0.03(-0.93%)
Apr 04, 2024 3.190 3.240 3.030 3.200 6,217 -0.02(-0.78%)
Apr 03, 2024 3.310 3.310 3.042 3.225 9,830 -0.09(-2.86%)
Apr 02, 2024 3.415 3.415 3.320 3.320 1,382 -0.02(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.